Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
5.572
5.628
5.474
5.522
33,567,968
+0.01(+0.19%)
Jun 27, 2019
5.561
5.573
5.416
5.511
85,577,032
-0.11(-2.02%)
Jun 26, 2019
5.660
5.696
5.597
5.625
164,215,776
-0.04(-0.75%)
Jun 25, 2019
5.788
5.799
5.621
5.667
60,450,184
-0.22(-3.68%)
Jun 24, 2019
5.859
5.909
5.834
5.884
41,717,916
-0.01(-0.18%)
Jun 21, 2019
5.824
5.926
5.824
5.894
48,881,524
+0.09(+1.53%)
Jun 20, 2019
5.703
5.852
5.703
5.806
43,070,200
+0.15(+2.70%)
Jun 19, 2019
5.561
5.653
5.545
5.653
32,240,510
+0.05(+0.95%)
Jun 18, 2019
5.543
5.636
5.540
5.600
31,314,290
+0.12(+2.13%)
Jun 17, 2019
5.472
5.556
5.462
5.483
23,863,392
+0.02(+0.39%)
Jun 14, 2019
5.455
5.494
5.409
5.462
32,614,658
-0.02(-0.45%)
Jun 13, 2019
5.522
5.554
5.472
5.487
35,779,784
+0.09(+1.71%)
Jun 12, 2019
5.448
5.511
5.368
5.394
35,540,296
-0.11(-2.00%)
Jun 11, 2019
5.391
5.526
5.377
5.504
38,901,656
+0.16(+2.99%)
Jun 10, 2019
5.398
5.444
5.313
5.345
45,773,560
-0.11(-2.02%)
Jun 07, 2019
5.348
5.458
5.348
5.455
38,577,840
+0.15(+2.88%)
Jun 06, 2019
5.270
5.373
5.206
5.302
30,236,716
+0.09(+1.63%)
Jun 05, 2019
5.331
5.342
5.159
5.217
39,689,148
-0.11(-2.13%)
Jun 04, 2019
5.281
5.334
5.267
5.331
24,777,646
+0.09(+1.76%)
Jun 03, 2019
5.210
5.302
5.192
5.238
36,535,212
+0.12(+2.36%)
May 31, 2019
5.111
5.242
5.084
5.118
40,156,256
-0.02(-0.48%)
May 30, 2019
5.164
5.242
5.114
5.143
40,070,948
-0.02(-0.34%)
May 29, 2019
5.065
5.173
5.041
5.160
25,237,124
+0.08(+1.61%)
May 28, 2019
5.057
5.132
5.001
5.079
29,395,100
+0.08(+1.56%)
May 24, 2019
5.026
5.036
4.951
5.001
20,339,224
+0.07(+1.37%)
May 23, 2019
4.919
4.951
4.841
4.933
43,070,724
-0.11(-2.18%)
May 22, 2019
5.018
5.081
4.972
5.043
44,987,516
+0.06(+1.23%)
May 21, 2019
4.834
5.007
4.813
4.982
41,136,864
+0.15(+3.07%)
May 20, 2019
4.760
4.834
4.710
4.834
40,965,004
+0.08(+1.63%)
May 17, 2019
4.809
4.876
4.717
4.756
50,201,216
-0.14(-2.82%)
May 16, 2019
4.947
4.996
4.880
4.894
56,334,660
-0.11(-2.19%)
May 15, 2019
4.943
5.018
4.940
5.003
36,422,096
-0.07(-1.39%)
May 14, 2019
5.067
5.120
5.039
5.074
25,565,444
+0.00(+0.07%)
May 13, 2019
5.099
5.152
5.025
5.071
40,150,572
-0.16(-3.11%)
May 10, 2019
5.230
5.251
5.111
5.233
32,267,056
+0.01(+0.20%)
May 09, 2019
5.268
5.297
5.184
5.222
49,215,648
-0.17(-3.15%)
May 08, 2019
5.304
5.466
5.286
5.392
59,609,856
+0.20(+3.81%)
May 07, 2019
5.159
5.201
5.071
5.194
39,248,320
-0.06(-1.08%)
May 06, 2019
5.173
5.268
5.169
5.251
32,079,226
-0.05(-1.00%)
May 03, 2019
5.339
5.367
5.300
5.304
27,773,752
+0.04(+0.67%)
May 02, 2019
5.240
5.304
5.208
5.268
44,074,808
-0.01(-0.13%)
May 01, 2019
5.406
5.406
5.265
5.275
31,944,484
-0.11(-1.97%)
Apr 30, 2019
5.484
5.502
5.357
5.381
36,539,724
-0.05(-0.91%)
Apr 29, 2019
5.480
5.496
5.427
5.431
25,854,896
-0.00(-0.06%)
Apr 26, 2019
5.456
5.487
5.389
5.434
30,829,662
-0.03(-0.58%)
Apr 25, 2019
5.417
5.526
5.381
5.466
36,674,904
+0.05(+0.85%)
Apr 24, 2019
5.562
5.562
5.343
5.420
46,599,064
-0.16(-2.91%)
Apr 23, 2019
5.604
5.632
5.540
5.583
39,066,120
+0.04(+0.70%)
Apr 22, 2019
5.551
5.604
5.516
5.544
33,829,704
+0.02(+0.45%)
Apr 18, 2019
5.533
5.601
5.456
5.519
72,343,128
+0.11(+2.09%)
Apr 17, 2019
5.523
5.526
5.311
5.406
51,121,876
-0.02(-0.46%)
Apr 16, 2019
5.272
5.512
5.268
5.431
67,384,080
+0.12(+2.33%)
Apr 15, 2019
5.438
5.442
5.275
5.307
82,964,424
+0.03(+0.54%)
Apr 12, 2019
5.551
5.576
5.261
5.279
175,911,840
-0.54(-9.29%)
Apr 11, 2019
5.915
5.940
5.784
5.820
61,868,584
-0.18(-3.06%)
Apr 10, 2019
5.954
6.056
5.929
6.003
54,759,984
+0.04(+0.65%)
Apr 09, 2019
5.982
5.993
5.880
5.965
42,362,840
-0.04(-0.65%)
Apr 08, 2019
5.897
6.067
5.894
6.003
77,652,568
+0.17(+2.97%)
Apr 05, 2019
5.699
5.869
5.691
5.830
59,325,932
+0.12(+2.04%)
Apr 04, 2019
5.498
5.742
5.495
5.714
46,047,536
+0.16(+2.86%)
Apr 03, 2019
5.699
5.728
5.537
5.555
50,172,268
-0.11(-1.87%)
Apr 02, 2019
5.643
5.668
5.572
5.661
40,558,164
+0.03(+0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.